Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2023	-0.10 / -0.63%	15.80	15.90	15.60	15.90	15.70	14.87	6,143,200
4/28/2023	+0.20 / +1.26%	15.90	16.10	15.80	16.10	16.00	15.06	3,307,900
4/27/2023	+0.20 / +1.27%	16.10	16.10	15.80	16.00	15.90	14.97	3,142,100
4/26/2023	+0.30 / +1.90%	15.60	16.10	15.60	16.10	15.80	15.06	3,346,800
4/25/2023	+0.10 / +0.64%	15.80	15.90	15.60	15.80	15.80	14.78	2,842,800
4/24/2023	-0.20 / -1.26%	15.80	15.90	15.50	15.70	15.70	14.68	3,658,100
4/21/2023	-0.30 / -1.88%	16.00	16.00	15.70	15.70	15.90	14.68	4,451,900
4/20/2023	-0.30 / -1.84%	16.20	16.20	15.90	16.00	16.00	14.97	6,585,200
4/19/2023	-0.10 / -0.61%	16.50	16.50	16.10	16.20	16.30	15.15	4,189,700
4/18/2023	+0.20 / +1.23%	16.30	16.50	16.10	16.50	16.30	15.43	3,978,700
4/17/2023	-0.20 / -1.20%	16.50	16.60	16.20	16.40	16.30	15.34	4,865,800
4/14/2023	-0.70 / -4.12%	17.00	17.30	16.30	16.30	16.60	15.25	7,358,500
4/13/2023	+0.30 / +1.80%	16.60	17.30	16.60	17.00	17.00	15.90	18,203,200
4/12/2023	+0.10 / +0.61%	16.60	16.90	16.50	16.60	16.70	15.53	5,846,300
4/11/2023	+0.40 / +2.47%	16.00	16.70	16.00	16.60	16.50	15.53	14,686,500
4/10/2023	+0.10 / +0.62%	16.30	16.40	16.00	16.20	16.20	15.15	5,884,500
4/7/2023	-0.10 / -0.61%	16.10	16.30	15.90	16.20	16.10	15.15	6,494,400
4/6/2023	-0.40 / -2.42%	16.30	16.70	16.10	16.10	16.30	15.06	7,753,100
4/5/2023	+0.20 / +1.22%	16.50	16.80	16.20	16.60	16.50	15.53	9,129,400
4/4/2023	+0.20 / +1.24%	16.40	16.60	16.20	16.30	16.40	15.25	6,156,500
4/3/2023	+1.00 / +6.49%	15.60	16.40	15.60	16.40	16.10	15.34	14,551,500
3/31/2023	+0.10 / +0.65%	15.60	15.60	15.20	15.50	15.40	14.50	5,115,000
3/30/2023	-0.20 / -1.29%	15.70	15.70	15.20	15.30	15.40	14.31	4,504,600
3/29/2023	-0.10 / -0.64%	15.70	15.70	15.30	15.50	15.50	14.50	3,088,300
3/28/2023	+0.20 / +1.30%	15.50	15.80	15.50	15.60	15.60	14.59	4,068,900
3/27/2023	+0.20 / +1.31%	15.30	15.50	15.30	15.50	15.40	14.50	2,500,800
3/24/2023	+0.10 / +0.66%	15.00	15.50	15.00	15.20	15.30	14.22	5,637,500
3/23/2023	0.00 / 0.00%	15.10	15.20	14.90	15.10	15.10	14.12	2,356,800
3/22/2023	+0.30 / +2.03%	14.90	15.20	14.90	15.10	15.10	14.12	3,548,000
3/21/2023	-0.30 / -1.97%	15.10	15.20	14.50	14.90	14.80	13.94	6,781,600

<<Previous 30 days Next 30 days>>

BSR News

16/12	BSR: Decision on initial listing
26/08	BSR: Submitting the listing registration documents
03/04	Dung Quất Refinery’s expansion project to cost nearly $1.5 billion
09/05	Việt Nam’s first oil refinery to be expanded for $1.26b
18/06	Oil and gas companies recover strongly in Q1 from last year's losses